Options Chain for ADOBE INC COM (ADBE) - $292.79 as of 9/1/2026 10:21:50 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 157.00 | 164.85 | 160.93 | % | 1.24 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 135.00 | 152.30 | 159.85 | 156.08 | % | 1.16 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 140.00 | 147.30 | 154.85 | 151.08 | % | 1.08 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 145.00 | 142.35 | 148.90 | 145.63 | 133.40 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 4:00:00 PM EST |
| 150.00 | 138.00 | 144.90 | 141.45 | % | 0.94 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 155.00 | 133.65 | 139.95 | 136.80 | % | 0.88 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 160.00 | 128.05 | 134.95 | 131.50 | % | 0.82 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 165.00 | 123.10 | 129.05 | 126.08 | % | 0.76 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 170.00 | 118.10 | 125.00 | 121.55 | % | 0.71 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 175.00 | 113.15 | 120.05 | 116.60 | 91.30 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 4:00:00 PM EST |
| 180.00 | 107.60 | 114.15 | 110.88 | % | 0.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 185.00 | 102.50 | 110.10 | 106.30 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/31/2026 4:00:00 PM EST | |||
| 190.00 | 98.80 | 105.15 | 101.98 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 8/31/2026 4:00:00 PM EST | |||
| 195.00 | 93.85 | 99.95 | 96.90 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 8/31/2026 4:00:00 PM EST | |||
| 200.00 | 87.75 | 95.25 | 91.50 | 93.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 205.00 | 82.90 | 90.35 | 86.63 | % | 0.42 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 8/31/2026 4:00:00 PM EST | |||
| 210.00 | 78.00 | 84.25 | 81.13 | 81.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 215.00 | 74.10 | 80.35 | 77.23 | 50.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.94 | 0.99 | 0.00 | -0.06 | 8/13/2026 | 8/31/2026 4:00:00 PM EST |
| 220.00 | 68.45 | 74.35 | 71.40 | 73.73 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.90 | 0.98 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 225.00 | 63.55 | 70.55 | 67.05 | 67.75 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.78 | 0.97 | 0.00 | -0.08 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 230.00 | 59.15 | 66.40 | 62.78 | 59.95 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.75 | 0.96 | 0.00 | -0.09 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 235.00 | 54.20 | 60.40 | 57.30 | 56.95 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.72 | 0.94 | 0.00 | -0.11 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 240.00 | 50.85 | 57.35 | 54.10 | 55.22 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.76 | 0.92 | 0.00 | -0.13 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 245.00 | 46.50 | 51.65 | 49.08 | 37.06 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.69 | 0.90 | 0.00 | -0.15 | 8/19/2026 | 8/31/2026 4:00:00 PM EST |
| 250.00 | 42.35 | 48.60 | 45.48 | 45.79 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.50 | 0.88 | 0.00 | -0.17 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 255.00 | 37.60 | 43.55 | 40.58 | 42.67 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.47 | 0.85 | 0.01 | -0.19 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 260.00 | 33.60 | 39.10 | 36.35 | 37.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.54 | 0.81 | 0.01 | -0.21 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 265.00 | 30.10 | 35.60 | 32.85 | 35.09 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.51 | 0.78 | 0.01 | -0.23 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 270.00 | 26.85 | 32.25 | 29.55 | 31.67 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.50 | 0.74 | 0.01 | -0.25 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 275.00 | 23.80 | 29.35 | 26.58 | 28.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.52 | 0.70 | 0.01 | -0.27 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 280.00 | 20.95 | 25.55 | 23.25 | 24.42 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.52 | 0.66 | 0.01 | -0.28 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 285.00 | 18.85 | 23.35 | 21.10 | 21.66 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.52 | 0.61 | 0.01 | -0.29 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 290.00 | 16.20 | 20.05 | 18.13 | 20.13 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.52 | 0.57 | 0.01 | -0.29 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 295.00 | 13.90 | 18.50 | 16.20 | 16.78 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.51 | 0.52 | 0.01 | -0.30 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 300.00 | 11.90 | 15.65 | 13.78 | 14.85 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.50 | 0.48 | 0.01 | -0.30 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 305.00 | 10.60 | 14.20 | 12.40 | 12.83 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.52 | 0.44 | 0.01 | -0.29 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 310.00 | 9.05 | 11.85 | 10.45 | 11.43 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.51 | 0.39 | 0.01 | -0.28 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 315.00 | 7.70 | 10.85 | 9.28 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.51 | 0.35 | 0.01 | -0.27 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 320.00 | 6.50 | 8.85 | 7.68 | 8.53 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.50 | 0.32 | 0.01 | -0.26 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 325.00 | 5.45 | 7.80 | 6.63 | 7.15 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.52 | 0.28 | 0.01 | -0.25 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 330.00 | 4.05 | 6.85 | 5.45 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.52 | 0.25 | 0.01 | -0.23 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 335.00 | 3.85 | 6.05 | 4.95 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.53 | 0.22 | 0.01 | -0.22 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 340.00 | 3.60 | 4.60 | 4.10 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.52 | 0.19 | 0.01 | -0.20 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 345.00 | 2.56 | 3.95 | 3.26 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.17 | 0.01 | -0.18 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 350.00 | 1.98 | 4.15 | 3.07 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.54 | 0.14 | 0.01 | -0.17 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 360.00 | 1.41 | 2.50 | 1.96 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.49 | 0.11 | 0.00 | -0.13 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 370.00 | 0.65 | 1.81 | 1.23 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.08 | 0.00 | -0.11 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 380.00 | 0.32 | 1.42 | 0.87 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.06 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 8.55 | 4.28 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 6.30 | 3.15 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 8.10 | 4.05 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 6.10 | 3.05 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.02 | 0.51 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.78 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/31/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.70 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.46 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.70 | 0.00 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.66 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 205.00 | 0.24 | 0.60 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.70 | -0.01 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 210.00 | 0.08 | 0.74 | 0.41 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 215.00 | 0.25 | 0.68 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | -0.01 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 220.00 | 0.36 | 1.04 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | -0.02 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 225.00 | 0.53 | 1.38 | 0.96 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | -0.03 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 230.00 | 0.89 | 1.70 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.53 | -0.04 | 0.00 | -0.09 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 235.00 | 1.07 | 2.16 | 1.62 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.51 | -0.06 | 0.00 | -0.11 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 240.00 | 1.54 | 2.73 | 2.14 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.53 | -0.08 | 0.00 | -0.13 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 245.00 | 2.07 | 3.45 | 2.76 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.51 | -0.10 | 0.00 | -0.15 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 250.00 | 2.75 | 5.55 | 4.15 | 3.65 | +0.45 | +14.07% | 0.02 | 1 | 158 | 0.50 | -0.12 | 0.00 | -0.17 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 255.00 | 2.94 | 6.55 | 4.75 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.47 | -0.15 | 0.01 | -0.19 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 260.00 | 4.70 | 7.45 | 6.08 | 5.80 | +0.53 | +10.06% | 0.02 | 1 | 196 | 0.47 | -0.18 | 0.01 | -0.21 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 265.00 | 5.35 | 8.65 | 7.00 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.50 | -0.22 | 0.01 | -0.23 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 270.00 | 7.40 | 10.30 | 8.85 | 8.45 | +0.40 | +4.97% | 0.03 | 1 | 69 | 0.48 | -0.26 | 0.01 | -0.25 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 275.00 | 8.60 | 11.85 | 10.23 | 10.25 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.53 | -0.30 | 0.01 | -0.27 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 280.00 | 11.10 | 14.05 | 12.58 | 12.54 | +1.01 | +8.76% | 0.04 | 6 | 68 | 0.51 | -0.34 | 0.01 | -0.28 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 285.00 | 13.30 | 15.40 | 14.35 | 14.39 | +1.15 | +8.69% | 0.05 | 157 | 114 | 0.54 | -0.39 | 0.01 | -0.29 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 290.00 | 15.80 | 17.95 | 16.88 | 16.55 | +0.88 | +5.62% | 0.06 | 202 | 30 | 0.51 | -0.43 | 0.01 | -0.29 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 295.00 | 17.65 | 21.20 | 19.43 | 19.15 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.49 | -0.48 | 0.01 | -0.30 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 300.00 | 20.90 | 24.95 | 22.93 | 21.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | -0.52 | 0.01 | -0.30 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 305.00 | 23.05 | 28.25 | 25.65 | % | 0.08 | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.29 | 8/31/2026 4:00:00 PM EST | |||
| 310.00 | 26.60 | 31.70 | 29.15 | 29.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.61 | 0.01 | -0.28 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 315.00 | 29.45 | 35.35 | 32.40 | 58.75 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.49 | -0.65 | 0.01 | -0.27 | 8/13/2026 | 8/31/2026 4:00:00 PM EST |
| 320.00 | 33.60 | 39.15 | 36.38 | 69.45 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.51 | -0.68 | 0.01 | -0.26 | 8/17/2026 | 8/31/2026 4:00:00 PM EST |
| 325.00 | 38.10 | 43.10 | 40.60 | % | 0.12 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.25 | 8/31/2026 4:00:00 PM EST | |||
| 330.00 | 41.70 | 47.00 | 44.35 | % | 0.13 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.23 | 8/31/2026 4:00:00 PM EST | |||
| 335.00 | 45.70 | 52.30 | 49.00 | % | 0.15 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.22 | 8/31/2026 4:00:00 PM EST | |||
| 340.00 | 50.15 | 56.55 | 53.35 | % | 0.16 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.20 | 8/31/2026 4:00:00 PM EST | |||
| 345.00 | 54.10 | 60.95 | 57.53 | % | 0.17 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.18 | 8/31/2026 4:00:00 PM EST | |||
| 350.00 | 59.10 | 65.45 | 62.28 | 61.32 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | -0.86 | 0.01 | -0.17 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 360.00 | 67.95 | 74.40 | 71.18 | % | 0.20 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.13 | 8/31/2026 4:00:00 PM EST | |||
| 370.00 | 77.60 | 83.85 | 80.73 | % | 0.22 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.11 | 8/31/2026 4:00:00 PM EST | |||
| 380.00 | 87.55 | 93.40 | 90.48 | % | 0.24 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.08 | 8/31/2026 4:00:00 PM EST |